Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.52 28.56 28.33 28.47 5,210,933 -0.04(-0.15%)
Feb 26, 2015 28.36 28.79 28.31 28.51 5,198,655 +0.10(+0.35%)
Feb 25, 2015 28.35 28.48 28.26 28.41 2,824,352 -0.01(-0.02%)
Feb 24, 2015 28.03 28.49 28.03 28.42 3,942,774 +0.33(+1.16%)
Feb 23, 2015 28.26 28.28 27.98 28.09 2,909,638 -0.21(-0.72%)
Feb 20, 2015 27.54 28.38 27.54 28.30 5,834,376 +0.60(+2.17%)
Feb 19, 2015 27.61 27.81 27.51 27.70 4,108,777 +0.00(+0.00%)
Feb 18, 2015 27.92 27.99 27.62 27.70 2,871,223 -0.23(-0.83%)
Feb 17, 2015 27.88 28.09 27.77 27.93 2,723,424 +0.17(+0.61%)
Feb 13, 2015 27.82 27.76 27.76 27.76 2,784,636 -0.04(-0.15%)
Feb 12, 2015 27.94 27.95 27.68 27.80 3,423,931 +0.15(+0.53%)
Feb 11, 2015 27.66 27.77 27.43 27.66 2,601,434 +0.00(+0.00%)
Feb 10, 2015 27.51 27.69 27.19 27.66 3,106,796 +0.44(+1.60%)
Feb 09, 2015 27.10 27.35 27.02 27.22 2,684,783 -0.07(-0.26%)
Feb 06, 2015 27.59 27.80 27.21 27.29 4,984,985 -0.06(-0.21%)
Feb 05, 2015 27.14 27.51 27.10 27.35 4,036,706 +0.33(+1.22%)
Feb 04, 2015 27.06 27.28 26.95 27.02 4,084,875 -0.15(-0.54%)
Feb 03, 2015 26.53 27.19 26.45 27.16 6,765,575 +0.88(+3.34%)
Feb 02, 2015 25.87 26.30 25.63 26.29 5,024,543 +0.48(+1.88%)
Jan 30, 2015 26.11 26.39 25.59 25.80 7,357,592 -0.73(-2.75%)
Jan 29, 2015 26.19 26.60 25.73 26.53 9,744,860 +1.00(+3.93%)
Jan 28, 2015 26.29 26.29 25.52 25.53 5,965,418 -0.55(-2.13%)
Jan 27, 2015 25.90 26.27 25.81 26.08 4,930,190 -0.19(-0.72%)
Jan 26, 2015 26.17 26.32 25.87 26.27 4,121,381 +0.26(+1.00%)
Jan 23, 2015 26.18 26.22 25.96 26.01 6,711,396 -0.20(-0.78%)
Jan 22, 2015 25.70 26.34 25.31 26.22 7,164,675 +0.71(+2.78%)
Jan 21, 2015 25.23 25.60 24.88 25.51 6,141,029 +0.23(+0.92%)
Jan 20, 2015 25.62 25.66 25.20 25.27 4,409,362 -0.25(-0.99%)
Jan 16, 2015 25.05 25.53 24.90 25.53 4,879,750 +0.29(+1.14%)
Jan 15, 2015 25.68 25.85 25.23 25.24 6,179,908 -0.44(-1.70%)
Jan 14, 2015 25.82 25.91 25.44 25.68 6,714,434 -0.55(-2.09%)
Jan 13, 2015 26.55 26.88 26.01 26.22 6,057,212 -0.07(-0.27%)
Jan 12, 2015 26.44 26.44 25.96 26.29 3,254,976 -0.15(-0.58%)
Jan 09, 2015 26.96 27.01 26.44 26.45 3,715,445 -0.50(-1.85%)
Jan 08, 2015 26.81 27.19 26.71 26.95 4,117,104 +0.46(+1.75%)
Jan 07, 2015 26.45 26.67 26.28 26.48 3,626,695 +0.34(+1.32%)
Jan 06, 2015 26.41 26.69 25.92 26.14 7,233,318 -0.55(-2.08%)
Jan 05, 2015 27.23 27.32 26.65 26.69 5,790,477 -0.80(-2.91%)
Jan 02, 2015 27.90 27.97 27.30 27.49 4,126,948 -0.27(-0.96%)
Dec 31, 2014 28.18 27.76 27.76 27.76 2,494,656 -0.31(-1.10%)
Dec 30, 2014 28.31 28.31 28.06 28.07 2,704,613 -0.27(-0.97%)
Dec 29, 2014 28.27 28.59 28.20 28.34 2,936,695 +0.02(+0.07%)
Dec 26, 2014 28.55 28.63 28.30 28.32 2,206,460 -0.04(-0.12%)
Dec 24, 2014 28.52 28.36 28.36 28.36 1,250,744 -0.11(-0.39%)
Dec 23, 2014 28.46 28.73 28.43 28.47 3,316,470 +0.20(+0.70%)
Dec 22, 2014 27.72 28.34 27.71 28.27 3,608,744 +0.06(+0.20%)
Dec 19, 2014 28.43 28.58 28.12 28.22 7,007,836 -0.20(-0.72%)
Dec 18, 2014 28.00 28.44 27.76 28.42 6,816,738 +0.86(+3.11%)
Dec 17, 2014 27.01 27.59 26.89 27.56 5,075,675 +0.75(+2.80%)
Dec 16, 2014 26.90 27.60 26.73 26.81 4,106,379 -0.29(-1.06%)
Dec 15, 2014 27.23 27.32 26.83 27.10 5,735,112 +0.01(+0.05%)
Dec 12, 2014 27.70 27.82 27.08 27.09 3,057,909 -1.03(-3.65%)
Dec 11, 2014 28.41 28.72 28.04 28.11 3,841,165 -0.17(-0.60%)
Dec 10, 2014 28.86 29.08 28.23 28.28 3,914,626 -0.58(-2.02%)
Dec 09, 2014 28.72 28.88 28.38 28.86 2,419,201 +0.02(+0.07%)
Dec 08, 2014 28.84 29.16 28.71 28.84 2,994,420 -0.06(-0.22%)
Dec 05, 2014 28.54 28.94 28.54 28.91 2,824,393 +0.48(+1.71%)
Dec 04, 2014 28.39 28.49 28.11 28.42 3,758,447 +0.01(+0.05%)
Dec 03, 2014 28.44 28.57 28.37 28.41 2,472,351 -0.04(-0.15%)
Dec 02, 2014 28.42 28.61 28.33 28.45 2,551,167 +0.15(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.